Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.740 +0.280 (+5.13%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.580 9.660 9.540 9.630 15,700 +0.02(+0.21%)
Nov 29, 2018 9.630 9.730 9.520 9.610 8,572 -0.07(-0.72%)
Nov 28, 2018 9.530 9.680 9.510 9.680 6,832 +0.17(+1.79%)
Nov 27, 2018 9.510 9.540 9.460 9.510 5,661 -0.18(-1.86%)
Nov 26, 2018 9.610 9.721 9.610 9.690 4,695 +0.08(+0.83%)
Nov 23, 2018 9.630 9.630 9.610 9.610 500 +0.00(+0.00%)
Nov 21, 2018 9.610 9.610 9.610 0 +0.01(+0.10%)
Nov 20, 2018 9.650 9.690 9.529 9.600 3,191 -0.10(-1.03%)
Nov 19, 2018 9.740 9.759 9.680 9.700 4,033 -0.18(-1.82%)
Nov 16, 2018 9.800 9.880 9.800 9.880 4,800 -0.01(-0.10%)
Nov 15, 2018 9.860 9.890 9.767 9.890 4,780 +0.04(+0.41%)
Nov 14, 2018 9.970 10.04 9.850 9.850 10,181 -0.12(-1.20%)
Nov 13, 2018 9.990 10.02 9.870 9.970 9,655 +0.03(+0.30%)
Nov 12, 2018 9.990 10.09 9.650 9.940 71,291 -0.80(-7.45%)
Nov 09, 2018 10.64 10.74 10.56 10.74 15,800 +0.10(+0.94%)
Nov 08, 2018 10.69 10.69 10.62 10.64 16,568 -0.02(-0.19%)
Nov 07, 2018 10.59 10.69 10.53 10.66 26,726 +0.17(+1.62%)
Nov 06, 2018 10.34 10.53 10.34 10.49 31,380 +0.30(+2.94%)
Nov 05, 2018 9.900 10.21 9.875 10.19 69,924 +0.38(+3.87%)
Nov 02, 2018 9.810 9.860 9.770 9.810 11,500 +0.01(+0.10%)
Nov 01, 2018 9.690 9.890 9.690 9.800 110,173 +0.28(+2.94%)
Oct 31, 2018 9.500 9.580 9.400 9.520 29,701 +0.14(+1.49%)
Oct 30, 2018 9.380 9.380 9.331 9.380 5,198 +0.10(+1.08%)
Oct 29, 2018 9.340 9.500 9.250 9.280 28,469 -0.02(-0.22%)
Oct 26, 2018 9.250 9.330 9.130 9.300 8,600 +0.02(+0.22%)
Oct 25, 2018 9.130 9.340 9.089 9.280 16,874 +0.37(+4.15%)
Oct 24, 2018 9.130 9.130 8.910 8.910 4,437 -0.18(-1.98%)
Oct 23, 2018 9.080 9.090 9.066 9.090 10,862 +0.02(+0.22%)
Oct 22, 2018 8.880 9.070 8.880 9.070 31,445 +0.45(+5.22%)
Oct 19, 2018 8.590 8.670 8.580 8.620 4,200 -0.03(-0.35%)
Oct 18, 2018 8.590 8.700 8.580 8.650 6,772 +0.15(+1.76%)
Oct 17, 2018 8.360 8.500 8.310 8.500 8,281 +0.14(+1.67%)
Oct 16, 2018 8.182 8.360 8.182 8.360 16,662 +0.02(+0.24%)
Oct 15, 2018 8.230 8.420 8.229 8.340 2,417 +0.02(+0.24%)
Oct 12, 2018 8.400 8.400 8.170 8.320 17,100 +0.11(+1.28%)
Oct 11, 2018 8.280 8.400 8.120 8.215 19,093 -0.11(-1.26%)
Oct 10, 2018 8.620 8.620 8.320 8.320 24,644 -0.25(-2.92%)
Oct 09, 2018 8.590 8.670 8.510 8.570 18,092 -0.13(-1.49%)
Oct 08, 2018 8.630 8.700 8.541 8.700 4,965 -0.12(-1.36%)
Oct 05, 2018 8.790 8.820 8.690 8.820 13,800 +0.10(+1.15%)
Oct 04, 2018 8.780 8.870 8.700 8.720 18,713 -0.01(-0.11%)
Oct 03, 2018 8.820 8.900 8.715 8.730 25,413 +0.25(+2.95%)
Oct 02, 2018 8.650 8.670 8.480 8.480 16,319 -0.10(-1.17%)
Oct 01, 2018 8.650 8.830 8.560 8.580 2,254 +0.02(+0.23%)
Sep 28, 2018 8.750 8.780 8.560 8.560 16,400 -0.19(-2.17%)
Sep 27, 2018 8.880 8.880 8.750 8.750 7,525 -0.13(-1.51%)
Sep 26, 2018 9.020 9.020 8.850 8.885 4,860 -0.15(-1.61%)
Sep 25, 2018 8.990 9.100 8.990 9.030 3,351 +0.04(+0.44%)
Sep 24, 2018 8.900 9.014 8.900 8.990 7,575 -0.03(-0.33%)
Sep 21, 2018 9.010 9.040 9.000 9.020 6,900 -0.02(-0.22%)
Sep 20, 2018 9.120 9.120 9.020 9.040 8,936 -0.13(-1.42%)
Sep 19, 2018 9.140 9.180 9.076 9.170 1,637 +0.07(+0.77%)
Sep 18, 2018 9.140 9.170 9.100 9.100 3,011 +0.07(+0.78%)
Sep 17, 2018 9.310 9.310 9.030 9.030 12,432 -0.19(-2.06%)
Sep 14, 2018 9.270 9.320 9.220 9.220 8,800 -0.08(-0.86%)
Sep 13, 2018 9.260 9.340 9.260 9.300 8,517 +0.12(+1.31%)
Sep 12, 2018 9.220 9.260 9.100 9.180 12,986 -0.14(-1.50%)
Sep 11, 2018 9.340 9.340 9.299 9.319 8,915 -0.02(-0.22%)
Sep 10, 2018 9.340 9.340 9.316 9.340 21,232 +0.04(+0.48%)
Sep 07, 2018 9.340 9.340 9.286 9.295 11,300 -0.01(-0.05%)
Sep 06, 2018 9.300 9.340 9.210 9.300 27,629 +0.12(+1.31%)
Sep 05, 2018 9.000 9.190 9.000 9.180 156,364 +0.33(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.